| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 4.44 | 4.49 | 4.39 | 4.44 | 4.44 | +0.05 (+1.14%) | 4,352,200 |
| 13 Oct 2023 | CNY | 4.48 | 4.48 | 4.37 | 4.39 | 4.39 | -0.11 (-2.44%) | 5,625,900 |
| 12 Oct 2023 | CNY | 4.47 | 4.55 | 4.41 | 4.5 | 4.5 | +0.08 (+1.81%) | 5,459,600 |
| 11 Oct 2023 | CNY | 4.51 | 4.53 | 4.4 | 4.42 | 4.42 | -0.06 (-1.34%) | 3,184,900 |
| 10 Oct 2023 | CNY | 4.52 | 4.57 | 4.46 | 4.48 | 4.48 | -0.04 (-0.88%) | 3,390,500 |
| 9 Oct 2023 | CNY | 4.66 | 4.66 | 4.46 | 4.52 | 4.52 | -0.13 (-2.80%) | 5,629,000 |
| 28 Sep 2023 | CNY | 4.59 | 4.68 | 4.54 | 4.65 | 4.65 | +0.11 (+2.42%) | 4,048,470 |
| 27 Sep 2023 | CNY | 4.54 | 4.6 | 4.51 | 4.54 | 4.54 | -0.01 (-0.22%) | 3,684,300 |
| 26 Sep 2023 | CNY | 4.61 | 4.61 | 4.54 | 4.55 | 4.55 | -0.06 (-1.30%) | 3,350,800 |
| 25 Sep 2023 | CNY | 4.65 | 4.69 | 4.58 | 4.61 | 4.61 | -0.07 (-1.50%) | 4,007,400 |
| 22 Sep 2023 | CNY | 4.62 | 4.69 | 4.57 | 4.68 | 4.68 | +0.09 (+1.96%) | 4,179,600 |
| 21 Sep 2023 | CNY | 4.59 | 4.65 | 4.57 | 4.59 | 4.59 | -0.03 (-0.65%) | 4,842,700 |
| 20 Sep 2023 | CNY | 4.57 | 4.69 | 4.56 | 4.62 | 4.62 | +0.01 (+0.22%) | 3,121,000 |
| 19 Sep 2023 | CNY | 4.71 | 4.71 | 4.58 | 4.61 | 4.61 | -0.08 (-1.71%) | 3,454,100 |
| 18 Sep 2023 | CNY | 4.62 | 4.7 | 4.48 | 4.69 | 4.69 | +0.1 (+2.18%) | 5,012,000 |
| 15 Sep 2023 | CNY | 4.61 | 4.64 | 4.55 | 4.59 | 4.59 | +0.02 (+0.44%) | 3,761,290 |
| 14 Sep 2023 | CNY | 4.56 | 4.61 | 4.53 | 4.57 | 4.57 | -0.03 (-0.65%) | 5,244,310 |
| 13 Sep 2023 | CNY | 4.59 | 4.64 | 4.57 | 4.6 | 4.6 | 0.0 (0.0%) | 3,793,800 |
| 12 Sep 2023 | CNY | 4.69 | 4.69 | 4.6 | 4.6 | 4.6 | -0.07 (-1.50%) | 4,080,710 |
| 11 Sep 2023 | CNY | 4.7 | 4.72 | 4.65 | 4.67 | 4.67 | 0.0 (0.0%) | 4,312,500 |
| 8 Sep 2023 | CNY | 4.65 | 4.69 | 4.61 | 4.67 | 4.67 | +0.03 (+0.65%) | 4,688,000 |
| 7 Sep 2023 | CNY | 4.68 | 4.71 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 4,974,700 |
| 6 Sep 2023 | CNY | 4.64 | 4.74 | 4.64 | 4.67 | 4.67 | 0.0 (0.0%) | 5,211,410 |
| 5 Sep 2023 | CNY | 4.73 | 4.75 | 4.63 | 4.67 | 4.67 | -0.05 (-1.06%) | 5,633,000 |
| 4 Sep 2023 | CNY | 4.54 | 4.73 | 4.52 | 4.72 | 4.72 | +0.18 (+3.96%) | 10,343,700 |
| 1 Sep 2023 | CNY | 4.53 | 4.57 | 4.48 | 4.54 | 4.54 | +0.04 (+0.89%) | 4,534,500 |
| 31 Aug 2023 | CNY | 4.52 | 4.53 | 4.44 | 4.5 | 4.5 | +0.02 (+0.45%) | 7,454,280 |
| 30 Aug 2023 | CNY | 4.54 | 4.58 | 4.47 | 4.48 | 4.48 | -0.06 (-1.32%) | 8,064,200 |
| 29 Aug 2023 | CNY | 4.38 | 4.54 | 4.35 | 4.54 | 4.54 | +0.16 (+3.65%) | 10,099,500 |
| 28 Aug 2023 | CNY | 4.53 | 4.54 | 4.37 | 4.38 | 4.38 | +0.09 (+2.10%) | 15,747,000 |
